KissMeData/098120/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8950	-100	5	-1.10	5088144380	552065	238.09	9020	9460	8800	11760	6340	9050	9217.18	11.20	-14477	9656	9352	9126	8822	8596	9240	8710	42	2710	500	6330	10	1	8312766	744	10.06	1.35	12	6.64	890.00	6629.00	11700	20240308	-23.50	4245	20241209	110.84	9870	-9.32	20250219	5050	77.23	20250102	11700	-23.50	20240308	4245	110.84	20241209	4.53	N	098120	500	41 억	931268	N	N	N	N
3	20250228	150817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9040	-10	5	-0.11	4882270990	529108	228.19	9020	9460	8800	11760	6340	9050	9227.38	11.20	-13474	9656	9352	9126	8822	8596	9240	8710	42	2710	500	6330	10	1	8312766	751	10.16	1.36	12	6.37	890.00	6629.00	11700	20240308	-22.74	4245	20241209	112.96	9870	-8.41	20250219	5050	79.01	20250102	11700	-22.74	20240308	4245	112.96	20241209	4.53	N	098120	500	41 억	931268	N	N	N	N
4	20250228	140819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9150	100	2	1.10	4373247870	472724	203.87	9020	9460	8800	11760	6340	9050	9251.19	11.20	-15572	9656	9352	9126	8822	8596	9240	8710	42	2710	500	6330	10	1	8312766	761	10.28	1.38	12	5.69	890.00	6629.00	11700	20240308	-21.79	4245	20241209	115.55	9870	-7.29	20250219	5050	81.19	20250102	11700	-21.79	20240308	4245	115.55	20241209	4.53	N	098120	500	41 억	931268	N	N	N	N
5	20250228	130814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9360	310	2	3.43	3885095020	419965	181.12	9020	9460	8800	11760	6340	9050	9251.02	11.20	-12980	9656	9352	9126	8822	8596	9240	8710	42	2710	500	6330	10	1	8312766	778	10.52	1.41	12	5.05	890.00	6629.00	11700	20240308	-20.00	4245	20241209	120.49	9870	-5.17	20250219	5050	85.35	20250102	11700	-20.00	20240308	4245	120.49	20241209	4.53	N	098120	500	41 억	931268	N	N	N	N
6	20250228	120811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9320	270	2	2.98	3121511960	338424	145.95	9020	9450	8800	11760	6340	9050	9223.70	11.20	-13350	9656	9352	9126	8822	8596	9240	8710	42	2710	500	6330	10	1	8312766	775	10.47	1.41	12	4.07	890.00	6629.00	11700	20240308	-20.34	4245	20241209	119.55	9870	-5.57	20250219	5050	84.55	20250102	11700	-20.34	20240308	4245	119.55	20241209	4.53	N	098120	500	41 억	931268	N	N	N	N
7	20250228	110812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9230	180	2	1.99	2516673520	273593	117.99	9020	9450	8800	11760	6340	9050	9198.63	11.20	-1723	9656	9352	9126	8822	8596	9240	8710	42	2710	500	6330	10	1	8312766	767	10.37	1.39	12	3.29	890.00	6629.00	11700	20240308	-21.11	4245	20241209	117.43	9870	-6.48	20250219	5050	82.77	20250102	11700	-21.11	20240308	4245	117.43	20241209	4.53	N	098120	500	41 억	931268	N	N	N	N
8	20250228	100809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9200	150	2	1.66	2012585360	219026	94.46	9020	9450	8800	11760	6340	9050	9188.83	11.20	-7695	9656	9352	9126	8822	8596	9240	8710	42	2710	500	6330	10	1	8312766	765	10.34	1.39	12	2.63	890.00	6629.00	11700	20240308	-21.37	4245	20241209	116.73	9870	-6.79	20250219	5050	82.18	20250102	11700	-21.37	20240308	4245	116.73	20241209	4.53	N	098120	500	41 억	931268	N	N	N	N
9	20250228	090813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8990	-60	5	-0.66	246550540	27699	11.95	9020	9020	8800	11760	6340	9050	8900.75	11.20	1665	9656	9352	9126	8822	8596	9240	8710	42	2710	500	6330	10	1	8312766	747	10.10	1.36	12	0.33	890.00	6629.00	11700	20240308	-23.16	4245	20241209	111.78	9870	-8.92	20250219	5050	78.02	20250102	11700	-23.16	20240308	4245	111.78	20241209	4.53	N	098120	500	41 억	931268	N	N	N	N
10	20250227	160805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9050	-80	5	-0.88	2068707930	226853	33.13	9280	9430	8900	11860	6400	9130	9119.51	11.56	-30105	10356	9742	9186	8572	8016	10050	8880	42	2730	500	6390	10	1	8312766	752	10.17	1.37	12	2.73	890.00	6629.00	11700	20240308	-22.65	4245	20241209	113.19	9870	-8.31	20250219	5050	79.21	20250102	11700	-22.65	20240308	4245	113.19	20241209	4.80	N	098120	500	41 억	961000	N	N	N	N
11	20250227	150805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9070	-60	5	-0.66	1956710800	214482	31.32	9280	9430	8900	11860	6400	9130	9122.95	11.56	-27099	10356	9742	9186	8572	8016	10050	8880	42	2730	500	6390	10	1	8312766	754	10.19	1.37	12	2.58	890.00	6629.00	11700	20240308	-22.48	4245	20241209	113.66	9870	-8.11	20250219	5050	79.60	20250102	11700	-22.48	20240308	4245	113.66	20241209	4.80	N	098120	500	41 억	961000	N	N	N	N
12	20250227	140808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9000	-130	5	-1.42	1803602780	197506	28.85	9280	9430	8900	11860	6400	9130	9131.89	11.56	-26970	10356	9742	9186	8572	8016	10050	8880	42	2730	500	6390	10	1	8312766	748	10.11	1.36	12	2.38	890.00	6629.00	11700	20240308	-23.08	4245	20241209	112.01	9870	-8.81	20250219	5050	78.22	20250102	11700	-23.08	20240308	4245	112.01	20241209	4.80	N	098120	500	41 억	961000	N	N	N	N
13	20250227	130806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8980	-150	5	-1.64	1730885410	189422	27.66	9280	9430	8900	11860	6400	9130	9137.73	11.56	-25156	10356	9742	9186	8572	8016	10050	8880	42	2730	500	6390	10	1	8312766	746	10.09	1.35	12	2.28	890.00	6629.00	11700	20240308	-23.25	4245	20241209	111.54	9870	-9.02	20250219	5050	77.82	20250102	11700	-23.25	20240308	4245	111.54	20241209	4.80	N	098120	500	41 억	961000	N	N	N	N
14	20250227	120803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8970	-160	5	-1.75	1567461670	171167	25.00	9280	9430	8920	11860	6400	9130	9157.53	11.56	-27153	10356	9742	9186	8572	8016	10050	8880	42	2730	500	6390	10	1	8312766	746	10.08	1.35	12	2.06	890.00	6629.00	11700	20240308	-23.33	4245	20241209	111.31	9870	-9.12	20250219	5050	77.62	20250102	11700	-23.33	20240308	4245	111.31	20241209	4.80	N	098120	500	41 억	961000	N	N	N	N
15	20250227	110810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9000	-130	5	-1.42	1475511680	160951	23.51	9280	9430	8920	11860	6400	9130	9167.50	11.56	-25174	10356	9742	9186	8572	8016	10050	8880	42	2730	500	6390	10	1	8312766	748	10.11	1.36	12	1.94	890.00	6629.00	11700	20240308	-23.08	4245	20241209	112.01	9870	-8.81	20250219	5050	78.22	20250102	11700	-23.08	20240308	4245	112.01	20241209	4.80	N	098120	500	41 억	961000	N	N	N	N
16	20250227	100831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9000	-130	5	-1.42	1267629440	137804	20.13	9280	9430	8990	11860	6400	9130	9198.87	11.56	-19350	10356	9742	9186	8572	8016	10050	8880	42	2730	500	6390	10	1	8312766	748	10.11	1.36	12	1.66	890.00	6629.00	11700	20240308	-23.08	4245	20241209	112.01	9870	-8.81	20250219	5050	78.22	20250102	11700	-23.08	20240308	4245	112.01	20241209	4.80	N	098120	500	41 억	961000	N	N	N	N
17	20250227	090835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9230	100	2	1.10	583228950	62653	9.15	9280	9430	9220	11860	6400	9130	9309.36	11.56	-3302	10356	9742	9186	8572	8016	10050	8880	42	2730	500	6390	10	1	8312766	767	10.37	1.39	12	0.75	890.00	6629.00	11700	20240308	-21.11	4245	20241209	117.43	9870	-6.48	20250219	5050	82.77	20250102	11700	-21.11	20240308	4245	117.43	20241209	4.80	N	098120	500	41 억	961000	N	N	N	N
18	20250226	160806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9130	400	2	4.58	6338274400	682531	296.13	8760	9800	8630	11340	6120	8730	9286.76	11.33	18838	9176	8952	8676	8452	8176	9065	8565	42	2610	500	6110	10	1	8312766	759	10.26	1.38	12	8.21	890.00	6629.00	11820	20240215	-22.76	4245	20241209	115.08	9870	-7.50	20250219	5050	80.79	20250102	11700	-21.97	20240308	4245	115.08	20241209	4.80	N	098120	500	41 억	941795	N	N	N	N
19	20250226	150808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9080	350	2	4.01	6114666060	657964	285.47	8760	9800	8630	11340	6120	8730	9293.31	11.33	20761	9176	8952	8676	8452	8176	9065	8565	42	2610	500	6110	10	1	8312766	755	10.20	1.37	12	7.92	890.00	6629.00	11820	20240215	-23.18	4245	20241209	113.90	9870	-8.00	20250219	5050	79.80	20250102	11700	-22.39	20240308	4245	113.90	20241209	4.80	N	098120	500	41 억	941795	N	N	N	N
20	20250226	140807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9100	370	2	4.24	5660102610	607389	263.53	8760	9800	8630	11340	6120	8730	9318.74	11.33	17017	9176	8952	8676	8452	8176	9065	8565	42	2610	500	6110	10	1	8312766	756	10.22	1.37	12	7.31	890.00	6629.00	11820	20240215	-23.01	4245	20241209	114.37	9870	-7.80	20250219	5050	80.20	20250102	11700	-22.22	20240308	4245	114.37	20241209	4.80	N	098120	500	41 억	941795	N	N	N	N
21	20250226	130805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9230	500	2	5.73	5320179500	570365	247.46	8760	9800	8630	11340	6120	8730	9327.68	11.33	24559	9176	8952	8676	8452	8176	9065	8565	42	2610	500	6110	10	1	8312766	767	10.37	1.39	12	6.86	890.00	6629.00	11820	20240215	-21.91	4245	20241209	117.43	9870	-6.48	20250219	5050	82.77	20250102	11700	-21.11	20240308	4245	117.43	20241209	4.80	N	098120	500	41 억	941795	N	N	N	N
22	20250226	120805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	520	2	5.96	5038026800	539752	234.18	8760	9800	8630	11340	6120	8730	9333.97	11.33	30791	9176	8952	8676	8452	8176	9065	8565	42	2610	500	6110	10	1	8312766	769	10.39	1.40	12	6.49	890.00	6629.00	11820	20240215	-21.74	4245	20241209	117.90	9870	-6.28	20250219	5050	83.17	20250102	11700	-20.94	20240308	4245	117.90	20241209	4.80	N	098120	500	41 억	941795	N	N	N	N
23	20250226	110805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9310	580	2	6.64	4741747850	507785	220.31	8760	9800	8630	11340	6120	8730	9338.10	11.33	37038	9176	8952	8676	8452	8176	9065	8565	42	2610	500	6110	10	1	8312766	774	10.46	1.40	12	6.11	890.00	6629.00	11820	20240215	-21.24	4245	20241209	119.32	9870	-5.67	20250219	5050	84.36	20250102	11700	-20.43	20240308	4245	119.32	20241209	4.80	N	098120	500	41 억	941795	N	N	N	N
24	20250226	100802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9360	630	2	7.22	2168411360	236570	102.64	8760	9460	8630	11340	6120	8730	9166.05	11.33	7743	9176	8952	8676	8452	8176	9065	8565	42	2610	500	6110	10	1	8312766	778	10.52	1.41	12	2.85	890.00	6629.00	11820	20240215	-20.81	4245	20241209	120.49	9870	-5.17	20250219	5050	85.35	20250102	11700	-20.00	20240308	4245	120.49	20241209	4.80	N	098120	500	41 억	941795	N	N	N	N
25	20250226	090811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8910	180	2	2.06	165679100	18615	8.08	8760	9030	8730	11340	6120	8730	8900.30	11.33	-3289	9176	8952	8676	8452	8176	9065	8565	42	2610	500	6110	10	1	8312766	741	10.01	1.34	12	0.22	890.00	6629.00	11820	20240215	-24.62	4245	20241209	109.89	9870	-9.73	20250219	5050	76.44	20250102	11700	-23.85	20240308	4245	109.89	20241209	4.80	N	098120	500	41 억	941795	N	N	N	N
26	20250225	160759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8730	-30	5	-0.34	1984698250	229302	225.74	8650	8900	8400	11380	6140	8760	8655.14	11.28	6438	9153	8956	8853	8656	8553	8905	8605	42	2620	500	6130	10	1	8312766	726	9.81	1.32	12	2.76	890.00	6629.00	11860	20240214	-26.39	4245	20241209	105.65	9870	-11.55	20250219	5050	72.87	20250102	11700	-25.38	20240308	4245	105.65	20241209	4.88	N	098120	500	41 억	938072	N	N	N	N
27	20250225	150800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8770	10	2	0.11	1881903160	217561	214.18	8650	8900	8400	11380	6140	8760	8649.73	11.28	12111	9153	8956	8853	8656	8553	8905	8605	42	2620	500	6130	10	1	8312766	729	9.85	1.32	12	2.62	890.00	6629.00	11860	20240214	-26.05	4245	20241209	106.60	9870	-11.14	20250219	5050	73.66	20250102	11700	-25.04	20240308	4245	106.60	20241209	4.88	N	098120	500	41 억	938072	N	N	N	N
28	20250225	140759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8800	40	2	0.46	1700438990	196877	193.82	8650	8900	8400	11380	6140	8760	8636.73	11.28	19907	9153	8956	8853	8656	8553	8905	8605	42	2620	500	6130	10	1	8312766	732	9.89	1.33	12	2.37	890.00	6629.00	11860	20240214	-25.80	4245	20241209	107.30	9870	-10.84	20250219	5050	74.26	20250102	11700	-24.79	20240308	4245	107.30	20241209	4.88	N	098120	500	41 억	938072	N	N	N	N
29	20250225	130803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8790	30	2	0.34	1465895790	170190	167.55	8650	8830	8400	11380	6140	8760	8612.82	11.28	19085	9153	8956	8853	8656	8553	8905	8605	42	2620	500	6130	10	1	8312766	731	9.88	1.33	12	2.05	890.00	6629.00	11860	20240214	-25.89	4245	20241209	107.07	9870	-10.94	20250219	5050	74.06	20250102	11700	-24.87	20240308	4245	107.07	20241209	4.88	N	098120	500	41 억	938072	N	N	N	N
30	20250225	120758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8770	10	2	0.11	1042186270	120879	119.00	8650	8830	8400	11380	6140	8760	8621.11	11.28	-8389	9153	8956	8853	8656	8553	8905	8605	42	2620	500	6130	10	1	8312766	729	9.85	1.32	12	1.45	890.00	6629.00	11860	20240214	-26.05	4245	20241209	106.60	9870	-11.14	20250219	5050	73.66	20250102	11700	-25.04	20240308	4245	106.60	20241209	4.88	N	098120	500	41 억	938072	N	N	N	N
31	20250225	110759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8720	-40	5	-0.46	902129340	104881	103.25	8650	8830	8400	11380	6140	8760	8600.64	11.28	-11582	9153	8956	8853	8656	8553	8905	8605	42	2620	500	6130	10	1	8312766	725	9.80	1.32	12	1.26	890.00	6629.00	11860	20240214	-26.48	4245	20241209	105.42	9870	-11.65	20250219	5050	72.67	20250102	11700	-25.47	20240308	4245	105.42	20241209	4.88	N	098120	500	41 억	938072	N	N	N	N
32	20250225	100757	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8680	-80	5	-0.91	714281440	83287	81.99	8650	8830	8400	11380	6140	8760	8574.95	11.28	-12651	9153	8956	8853	8656	8553	8905	8605	42	2620	500	6130	10	1	8312766	722	9.75	1.31	12	1.00	890.00	6629.00	11860	20240214	-26.81	4245	20241209	104.48	9870	-12.06	20250219	5050	71.88	20250102	11700	-25.81	20240308	4245	104.48	20241209	4.88	N	098120	500	41 억	938072	N	N	N	N
33	20250225	090804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8440	-320	5	-3.65	384853530	45356	44.65	8650	8660	8400	11380	6140	8760	8481.87	11.28	-12350	9153	8956	8853	8656	8553	8905	8605	42	2620	500	6130	10	1	8312766	702	9.48	1.27	12	0.55	890.00	6629.00	11860	20240214	-28.84	4245	20241209	98.82	9870	-14.49	20250219	5050	67.13	20250102	11700	-27.86	20240308	4245	98.82	20241209	4.88	N	098120	500	41 억	938072	N	N	N	N
34	20250224	160754	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8760	-390	5	-4.26	885947890	100094	93.73	9000	9050	8750	11890	6410	9150	8852.83	11.26	2166	9390	9270	9170	9050	8950	9220	9000	42	2740	500	6400	10	1	8312766	728	9.84	1.32	12	1.20	890.00	6629.00	11860	20240214	-26.14	4245	20241209	106.36	9870	-11.25	20250219	5050	73.47	20250102	11700	-25.13	20240308	4245	106.36	20241209	4.98	N	098120	500	41 억	935906	N	N	N	Y
35	20250224	150753	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	-300	5	-3.28	768406210	86676	81.17	9000	9050	8750	11890	6410	9150	8864.89	11.26	2010	9390	9270	9170	9050	8950	9220	9000	42	2740	500	6400	10	1	8312766	736	9.94	1.34	12	1.04	890.00	6629.00	11860	20240214	-25.38	4245	20241209	108.48	9870	-10.33	20250219	5050	75.25	20250102	11700	-24.36	20240308	4245	108.48	20241209	4.98	N	098120	500	41 억	935906	N	N	N	Y
36	20250224	140752	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8760	-390	5	-4.26	624262310	70339	65.87	9000	9050	8750	11890	6410	9150	8874.60	11.26	1640	9390	9270	9170	9050	8950	9220	9000	42	2740	500	6400	10	1	8312766	728	9.84	1.32	12	0.85	890.00	6629.00	11860	20240214	-26.14	4245	20241209	106.36	9870	-11.25	20250219	5050	73.47	20250102	11700	-25.13	20240308	4245	106.36	20241209	4.98	N	098120	500	41 억	935906	N	N	N	Y
37	20250224	130754	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8800	-350	5	-3.83	542895050	61045	57.17	9000	9050	8800	11890	6410	9150	8892.87	11.26	1351	9390	9270	9170	9050	8950	9220	9000	42	2740	500	6400	10	1	8312766	732	9.89	1.33	12	0.73	890.00	6629.00	11860	20240214	-25.80	4245	20241209	107.30	9870	-10.84	20250219	5050	74.26	20250102	11700	-24.79	20240308	4245	107.30	20241209	4.98	N	098120	500	41 억	935906	N	N	N	Y
38	20250224	120751	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8910	-240	5	-2.62	359954410	40362	37.80	9000	9050	8810	11890	6410	9150	8917.48	11.26	1116	9390	9270	9170	9050	8950	9220	9000	42	2740	500	6400	10	1	8312766	741	10.01	1.34	12	0.49	890.00	6629.00	11860	20240214	-24.87	4245	20241209	109.89	9870	-9.73	20250219	5050	76.44	20250102	11700	-23.85	20240308	4245	109.89	20241209	4.98	N	098120	500	41 억	935906	N	N	N	Y
39	20250224	110749	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8930	-220	5	-2.40	323740900	36303	34.00	9000	9050	8810	11890	6410	9150	8917.00	11.26	792	9390	9270	9170	9050	8950	9220	9000	42	2740	500	6400	10	1	8312766	742	10.03	1.35	12	0.44	890.00	6629.00	11860	20240214	-24.70	4245	20241209	110.37	9870	-9.52	20250219	5050	76.83	20250102	11700	-23.68	20240308	4245	110.37	20241209	4.98	N	098120	500	41 억	935906	N	N	N	Y
40	20250224	100749	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8810	-340	5	-3.72	234045870	26236	24.57	9000	9050	8810	11890	6410	9150	8919.77	11.26	405	9390	9270	9170	9050	8950	9220	9000	42	2740	500	6400	10	1	8312766	732	9.90	1.33	12	0.32	890.00	6629.00	11860	20240214	-25.72	4245	20241209	107.54	9870	-10.74	20250219	5050	74.46	20250102	11700	-24.70	20240308	4245	107.54	20241209	4.98	N	098120	500	41 억	935906	N	N	N	Y
41	20250224	090755	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9000	-150	5	-1.64	46034400	5113	4.79	9000	9000	9000	11890	6410	9150	9000.00	11.26	-451	9390	9270	9170	9050	8950	9220	9000	42	2740	500	6400	10	1	8312766	748	10.11	1.36	12	0.06	890.00	6629.00	11860	20240214	-24.11	4245	20241209	112.01	9870	-8.81	20250219	5050	78.22	20250102	11700	-23.08	20240308	4245	112.01	20241209	4.98	N	098120	500	41 억	935906	N	N	N	Y
42	20250221	160748	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9150	-140	5	-1.51	968121400	105449	50.10	9290	9290	9070	12070	6510	9290	9181.06	11.26	194	9630	9460	9130	8960	8630	9545	9045	42	2780	500	6500	10	1	8312766	761	10.28	1.38	12	1.27	890.00	6629.00	11860	20240214	-22.85	4245	20241209	115.55	9870	-7.29	20250219	5050	81.19	20250102	11700	-21.79	20240308	4245	115.55	20241209	4.64	N	098120	500	41 억	935712	N	N	N	Y
43	20250221	150751	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9200	-90	5	-0.97	867837400	94489	44.90	9290	9290	9070	12070	6510	9290	9184.53	11.26	230	9630	9460	9130	8960	8630	9545	9045	42	2780	500	6500	10	1	8312766	765	10.34	1.39	12	1.14	890.00	6629.00	11860	20240214	-22.43	4245	20241209	116.73	9870	-6.79	20250219	5050	82.18	20250102	11700	-21.37	20240308	4245	116.73	20241209	4.64	N	098120	500	41 억	935712	N	N	N	Y
44	20250221	140750	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9200	-90	5	-0.97	737721800	80346	38.18	9290	9290	9070	12070	6510	9290	9181.81	11.26	288	9630	9460	9130	8960	8630	9545	9045	42	2780	500	6500	10	1	8312766	765	10.34	1.39	12	0.97	890.00	6629.00	11860	20240214	-22.43	4245	20241209	116.73	9870	-6.79	20250219	5050	82.18	20250102	11700	-21.37	20240308	4245	116.73	20241209	4.64	N	098120	500	41 억	935712	N	N	N	Y
45	20250221	130749	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	-40	5	-0.43	631945160	68896	32.73	9290	9290	9070	12070	6510	9290	9172.45	11.26	341	9630	9460	9130	8960	8630	9545	9045	42	2780	500	6500	10	1	8312766	769	10.39	1.40	12	0.83	890.00	6629.00	11860	20240214	-22.01	4245	20241209	117.90	9870	-6.28	20250219	5050	83.17	20250102	11700	-20.94	20240308	4245	117.90	20241209	4.64	N	098120	500	41 억	935712	N	N	N	Y
46	20250221	120750	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9130	-160	5	-1.72	507135480	55343	26.30	9290	9290	9070	12070	6510	9290	9163.50	11.26	372	9630	9460	9130	8960	8630	9545	9045	42	2780	500	6500	10	1	8312766	759	10.26	1.38	12	0.67	890.00	6629.00	11860	20240214	-23.02	4245	20241209	115.08	9870	-7.50	20250219	5050	80.79	20250102	11700	-21.97	20240308	4245	115.08	20241209	4.64	N	098120	500	41 억	935712	N	N	N	Y
47	20250221	110746	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9160	-130	5	-1.40	410256610	44745	21.26	9290	9290	9070	12070	6510	9290	9168.77	11.26	426	9630	9460	9130	8960	8630	9545	9045	42	2780	500	6500	10	1	8312766	761	10.29	1.38	12	0.54	890.00	6629.00	11860	20240214	-22.77	4245	20241209	115.78	9870	-7.19	20250219	5050	81.39	20250102	11700	-21.71	20240308	4245	115.78	20241209	4.64	N	098120	500	41 억	935712	N	N	N	Y
48	20250221	100748	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9200	-90	5	-0.97	243226940	26395	12.54	9290	9290	9190	12070	6510	9290	9214.89	11.26	454	9630	9460	9130	8960	8630	9545	9045	42	2780	500	6500	10	1	8312766	765	10.34	1.39	12	0.32	890.00	6629.00	11860	20240214	-22.43	4245	20241209	116.73	9870	-6.79	20250219	5050	82.18	20250102	11700	-21.37	20240308	4245	116.73	20241209	4.64	N	098120	500	41 억	935712	N	N	N	Y
49	20250221	090750	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9290	0	3	0.00	50769850	5465	2.60	9290	9290	9290	12070	6510	9290	9290.00	11.26	454	9630	9460	9130	8960	8630	9545	9045	42	2780	500	6500	10	1	8312766	772	10.44	1.40	12	0.07	890.00	6629.00	11860	20240214	-21.67	4245	20241209	118.85	9870	-5.88	20250219	5050	83.96	20250102	11700	-20.60	20240308	4245	118.85	20241209	4.64	N	098120	500	41 억	935712	N	N	N	Y
50	20250220	160745	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9290	280	2	3.11	1849519540	203425	10.22	8850	9300	8800	11710	6310	9010	9090.06	11.35	-7827	10416	9712	9166	8462	7916	10065	8815	42	2700	500	6300	10	1	8312766	772	10.44	1.40	12	2.45	890.00	6629.00	11860	20240214	-21.67	4245	20241209	118.85	9870	-5.88	20250219	5050	83.96	20250102	11700	-20.60	20240308	4245	118.85	20241209	4.39	N	098120	500	41 억	943549	N	N	N	Y
51	20250220	150747	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9290	280	2	3.11	1642649820	181157	9.10	8850	9300	8800	11710	6310	9010	9067.73	11.35	-7407	10416	9712	9166	8462	7916	10065	8815	42	2700	500	6300	10	1	8312766	772	10.44	1.40	12	2.18	890.00	6629.00	11860	20240214	-21.67	4245	20241209	118.85	9870	-5.88	20250219	5050	83.96	20250102	11700	-20.60	20240308	4245	118.85	20241209	4.39	N	098120	500	41 억	943549	N	N	N	Y
52	20250220	140747	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9200	190	2	2.11	1275878710	141695	7.12	8850	9200	8800	11710	6310	9010	9004.38	11.35	-6905	10416	9712	9166	8462	7916	10065	8815	42	2700	500	6300	10	1	8312766	765	10.34	1.39	12	1.70	890.00	6629.00	11860	20240214	-22.43	4245	20241209	116.73	9870	-6.79	20250219	5050	82.18	20250102	11700	-21.37	20240308	4245	116.73	20241209	4.39	N	098120	500	41 억	943549	N	N	N	Y
53	20250220	130745	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9140	130	2	1.44	1043180390	116305	5.84	8850	9160	8800	11710	6310	9010	8969.15	11.35	-6235	10416	9712	9166	8462	7916	10065	8815	42	2700	500	6300	10	1	8312766	760	10.27	1.38	12	1.40	890.00	6629.00	11860	20240214	-22.93	4245	20241209	115.31	9870	-7.40	20250219	5050	80.99	20250102	11700	-21.88	20240308	4245	115.31	20241209	4.39	N	098120	500	41 억	943549	N	N	N	Y
54	20250220	120745	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9080	70	2	0.78	827970310	92675	4.66	8850	9160	8800	11710	6310	9010	8933.65	11.35	-5963	10416	9712	9166	8462	7916	10065	8815	42	2700	500	6300	10	1	8312766	755	10.20	1.37	12	1.11	890.00	6629.00	11860	20240214	-23.44	4245	20241209	113.90	9870	-8.00	20250219	5050	79.80	20250102	11700	-22.39	20240308	4245	113.90	20241209	4.39	N	098120	500	41 억	943549	N	N	N	Y
55	20250220	110746	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9100	90	2	1.00	779529000	87344	4.39	8850	9160	8800	11710	6310	9010	8924.25	11.35	-5794	10416	9712	9166	8462	7916	10065	8815	42	2700	500	6300	10	1	8312766	756	10.22	1.37	12	1.05	890.00	6629.00	11860	20240214	-23.27	4245	20241209	114.37	9870	-7.80	20250219	5050	80.20	20250102	11700	-22.22	20240308	4245	114.37	20241209	4.39	N	098120	500	41 억	943549	N	N	N	Y
56	20250220	100745	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9160	150	2	1.66	691950600	77720	3.90	8850	9160	8800	11710	6310	9010	8902.32	11.35	-5162	10416	9712	9166	8462	7916	10065	8815	42	2700	500	6300	10	1	8312766	761	10.29	1.38	12	0.93	890.00	6629.00	11860	20240214	-22.77	4245	20241209	115.78	9870	-7.19	20250219	5050	81.39	20250102	11700	-21.71	20240308	4245	115.78	20241209	4.39	N	098120	500	41 억	943549	N	N	N	Y
57	20250220	090749	59	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	-160	5	-1.78	303894960	34328	1.72	8850	8850	8850	11710	6310	9010	8850.00	11.35	-3272	10416	9712	9166	8462	7916	10065	8815	42	2700	500	6300	10	1	8312766	736	9.94	1.34	12	0.41	890.00	6629.00	11860	20240214	-25.38	4245	20241209	108.48	9870	-10.33	20250219	5050	75.25	20250102	11700	-24.36	20240308	4245	108.48	20241209	4.39	N	098120	500	41 억	943549	N	N	N	Y
58	20250219	160743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9010	340	2	3.92	18648364990	1985005	261.02	8660	9870	8620	11270	6070	8670	9394.87	11.37	-2614	9323	8996	8753	8426	8183	8875	8305	42	2600	500	6060	10	1	8312766	749	10.12	1.36	12	23.88	890.00	6629.00	11860	20240214	-24.03	4245	20241209	112.25	9870	-8.71	20250219	5050	78.42	20250102	11700	-22.99	20240308	4245	112.25	20241209	3.22	N	098120	500	41 억	944898	N	N	N	N
59	20250219	150745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9010	340	2	3.92	18453819620	1963483	258.19	8660	9870	8620	11270	6070	8670	9398.54	11.37	-435	9323	8996	8753	8426	8183	8875	8305	42	2600	500	6060	10	1	8312766	749	10.12	1.36	12	23.62	890.00	6629.00	11860	20240214	-24.03	4245	20241209	112.25	9870	-8.71	20250219	5050	78.42	20250102	11700	-22.99	20240308	4245	112.25	20241209	3.22	N	098120	500	41 억	944898	N	N	N	N
60	20250219	140741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9040	370	2	4.27	18012647630	1914792	251.79	8660	9870	8620	11270	6070	8670	9407.13	11.37	-2450	9323	8996	8753	8426	8183	8875	8305	42	2600	500	6060	10	1	8312766	751	10.16	1.36	12	23.03	890.00	6629.00	11860	20240214	-23.78	4245	20241209	112.96	9870	-8.41	20250219	5050	79.01	20250102	11700	-22.74	20240308	4245	112.96	20241209	3.22	N	098120	500	41 억	944898	N	N	N	N
61	20250219	130742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9200	530	2	6.11	17130374750	1818150	239.08	8660	9870	8620	11270	6070	8670	9421.90	11.37	-11485	9323	8996	8753	8426	8183	8875	8305	42	2600	500	6060	10	1	8312766	765	10.34	1.39	12	21.87	890.00	6629.00	11860	20240214	-22.43	4245	20241209	116.73	9870	-6.79	20250219	5050	82.18	20250102	11700	-21.37	20240308	4245	116.73	20241209	3.22	N	098120	500	41 억	944898	N	N	N	N
62	20250219	120741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9320	650	2	7.50	16212263550	1718859	226.02	8660	9870	8620	11270	6070	8670	9432.02	11.37	-8683	9323	8996	8753	8426	8183	8875	8305	42	2600	500	6060	10	1	8312766	775	10.47	1.41	12	20.68	890.00	6629.00	11860	20240214	-21.42	4245	20241209	119.55	9870	-5.57	20250219	5050	84.55	20250102	11700	-20.34	20240308	4245	119.55	20241209	3.22	N	098120	500	41 억	944898	N	N	N	N
63	20250219	110742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9610	940	2	10.84	14457324060	1533790	201.69	8660	9870	8620	11270	6070	8670	9425.92	11.37	1807	9323	8996	8753	8426	8183	8875	8305	42	2600	500	6060	10	1	8312766	799	10.80	1.45	12	18.45	890.00	6629.00	11860	20240214	-18.97	4245	20241209	126.38	9870	-2.63	20250219	5050	90.30	20250102	11700	-17.86	20240308	4245	126.38	20241209	3.22	N	098120	500	41 억	944898	N	N	N	N
64	20250219	100743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9210	540	2	6.23	5061170070	549413	72.24	8660	9520	8620	11270	6070	8670	9212.03	11.37	25489	9323	8996	8753	8426	8183	8875	8305	42	2600	500	6060	10	1	8312766	766	10.35	1.39	12	6.61	890.00	6629.00	11860	20240214	-22.34	4245	20241209	116.96	9520	-3.26	20250219	5050	82.38	20250102	11700	-21.28	20240308	4245	116.96	20241209	3.22	N	098120	500	41 억	944898	N	N	N	N
65	20250219	090744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8730	60	2	0.69	240495720	27573	3.63	8660	8820	8620	11270	6070	8670	8722.29	11.37	4332	9323	8996	8753	8426	8183	8875	8305	42	2600	500	6060	10	1	8312766	726	9.81	1.32	12	0.33	890.00	6629.00	11860	20240214	-26.39	4245	20241209	105.65	9340	-6.53	20250217	5050	72.87	20250102	11700	-25.38	20240308	4245	105.65	20241209	3.22	N	098120	500	41 억	944898	N	N	N	N
66	20250218	160741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8670	10	2	0.12	6636140790	751327	18.27	8930	9080	8510	11250	6070	8660	8833.08	12.19	-67098	10133	9396	8603	7866	7073	9765	8235	42	2590	500	6060	10	1	8312766	721	9.74	1.31	12	9.04	890.00	6629.00	11860	20240214	-26.90	4245	20241209	104.24	9340	-7.17	20250217	5050	71.68	20250102	11700	-25.90	20240308	4245	104.24	20241209	3.62	N	098120	500	41 억	1013247	N	N	N	N
67	20250218	150742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8670	10	2	0.12	6411577020	725489	17.64	8930	9080	8510	11250	6070	8660	8837.69	12.19	-65296	10133	9396	8603	7866	7073	9765	8235	42	2590	500	6060	10	1	8312766	721	9.74	1.31	12	8.73	890.00	6629.00	11860	20240214	-26.90	4245	20241209	104.24	9340	-7.17	20250217	5050	71.68	20250102	11700	-25.90	20240308	4245	104.24	20241209	3.62	N	098120	500	41 억	1013247	N	N	N	N
68	20250218	140742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8520	-140	5	-1.62	6099170220	689155	16.76	8930	9080	8520	11250	6070	8660	8850.33	12.19	-66206	10133	9396	8603	7866	7073	9765	8235	42	2590	500	6060	10	1	8312766	708	9.57	1.29	12	8.29	890.00	6629.00	11860	20240214	-28.16	4245	20241209	100.71	9340	-8.78	20250217	5050	68.71	20250102	11700	-27.18	20240308	4245	100.71	20241209	3.62	N	098120	500	41 억	1013247	N	N	N	N
69	20250218	130739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8700	40	2	0.46	5304696050	597048	14.52	8930	9080	8690	11250	6070	8660	8885.02	12.19	-56626	10133	9396	8603	7866	7073	9765	8235	42	2590	500	6060	10	1	8312766	723	9.78	1.31	12	7.18	890.00	6629.00	11860	20240214	-26.64	4245	20241209	104.95	9340	-6.85	20250217	5050	72.28	20250102	11700	-25.64	20240308	4245	104.95	20241209	3.62	N	098120	500	41 억	1013247	N	N	N	N
70	20250218	120741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8760	100	2	1.15	5031822120	565764	13.76	8930	9080	8710	11250	6070	8660	8894.02	12.19	-49415	10133	9396	8603	7866	7073	9765	8235	42	2590	500	6060	10	1	8312766	728	9.84	1.32	12	6.81	890.00	6629.00	11860	20240214	-26.14	4245	20241209	106.36	9340	-6.21	20250217	5050	73.47	20250102	11700	-25.13	20240308	4245	106.36	20241209	3.62	N	098120	500	41 억	1013247	N	N	N	N
71	20250218	110740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8820	160	2	1.85	4698156860	527784	12.83	8930	9080	8710	11250	6070	8660	8901.85	12.19	-53950	10133	9396	8603	7866	7073	9765	8235	42	2590	500	6060	10	1	8312766	733	9.91	1.33	12	6.35	890.00	6629.00	11860	20240214	-25.63	4245	20241209	107.77	9340	-5.57	20250217	5050	74.65	20250102	11700	-24.62	20240308	4245	107.77	20241209	3.62	N	098120	500	41 억	1013247	N	N	N	N
72	20250218	100739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	190	2	2.19	3743040900	420297	10.22	8930	9080	8710	11250	6070	8660	8905.94	12.19	-49541	10133	9396	8603	7866	7073	9765	8235	42	2590	500	6060	10	1	8312766	736	9.94	1.34	12	5.06	890.00	6629.00	11860	20240214	-25.38	4245	20241209	108.48	9340	-5.25	20250217	5050	75.25	20250102	11700	-24.36	20240308	4245	108.48	20241209	3.62	N	098120	500	41 억	1013247	N	N	N	N
73	20250218	090742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8840	180	2	2.08	590976900	66949	1.63	8930	8950	8710	11250	6070	8660	8828.28	12.19	-527	10133	9396	8603	7866	7073	9765	8235	42	2590	500	6060	10	1	8312766	735	9.93	1.33	12	0.81	890.00	6629.00	11860	20240214	-25.46	4245	20241209	108.24	9340	-5.35	20250217	5050	75.05	20250102	11700	-24.44	20240308	4245	108.24	20241209	3.62	N	098120	500	41 억	1013247	N	N	N	N
74	20250217	160739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8660	850	2	10.88	36103099180	4090783	1700.27	8500	9340	7810	10150	5470	7810	8825.48	12.56	-30624	7810	7810	7810	7810	7810	7810	7810	42	2340	500	5460	10	1	8312766	720	9.73	1.31	12	49.21	890.00	6629.00	11860	20240214	-26.98	4245	20241209	104.00	9340	-7.28	20250217	5050	71.49	20250102	11700	-25.98	20240308	4245	104.00	20241209	3.66	N	098120	500	41 억	1043852	N	N	N	N
75	20250217	150738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8700	890	2	11.40	35672228830	4041125	1679.63	8500	9340	7810	10150	5470	7810	8827.30	12.56	-26447	7810	7810	7810	7810	7810	7810	7810	42	2340	500	5460	10	1	8312766	723	9.78	1.31	12	48.61	890.00	6629.00	11860	20240214	-26.64	4245	20241209	104.95	9340	-6.85	20250217	5050	72.28	20250102	11700	-25.64	20240308	4245	104.95	20241209	3.66	N	098120	500	41 억	1043852	N	N	N	N
76	20250217	140738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8940	1130	2	14.47	34424804710	3899368	1620.71	8500	9340	7810	10150	5470	7810	8828.30	12.56	-31958	7810	7810	7810	7810	7810	7810	7810	42	2340	500	5460	10	1	8312766	743	10.04	1.35	12	46.91	890.00	6629.00	11860	20240214	-24.62	4245	20241209	110.60	9340	-4.28	20250217	5050	77.03	20250102	11700	-23.59	20240308	4245	110.60	20241209	3.66	N	098120	500	41 억	1043852	N	N	N	N
77	20250217	130740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8810	1000	2	12.80	31651864960	3590722	1492.43	8500	9340	7810	10150	5470	7810	8814.90	12.56	-39534	7810	7810	7810	7810	7810	7810	7810	42	2340	500	5460	10	1	8312766	732	9.90	1.33	12	43.20	890.00	6629.00	11860	20240214	-25.72	4245	20241209	107.54	9340	-5.67	20250217	5050	74.46	20250102	11700	-24.70	20240308	4245	107.54	20241209	3.66	N	098120	500	41 억	1043852	N	N	N	N
78	20250217	120741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8900	1090	2	13.96	29329968710	3325196	1382.07	8500	9340	7810	10150	5470	7810	8820.52	12.56	-50684	7810	7810	7810	7810	7810	7810	7810	42	2340	500	5460	10	1	8312766	740	10.00	1.34	12	40.00	890.00	6629.00	11860	20240214	-24.96	4245	20241209	109.66	9340	-4.71	20250217	5050	76.24	20250102	11700	-23.93	20240308	4245	109.66	20241209	3.66	N	098120	500	41 억	1043852	N	N	N	N
79	20250217	110740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8710	900	2	11.52	22441576510	2564728	1065.99	8500	9340	7810	10150	5470	7810	8750.08	12.56	-48551	7810	7810	7810	7810	7810	7810	7810	42	2340	500	5460	10	1	8312766	724	9.79	1.31	12	30.85	890.00	6629.00	11860	20240214	-26.56	4245	20241209	105.18	9340	-6.75	20250217	5050	72.48	20250102	11700	-25.56	20240308	4245	105.18	20241209	3.66	N	098120	500	41 억	1043852	N	N	N	N
80	20250217	100737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8590	780	2	9.99	19168513680	2187120	909.04	8500	9340	7810	10150	5470	7810	8764.27	12.56	-36668	7810	7810	7810	7810	7810	7810	7810	42	2340	500	5460	10	1	8312766	714	9.65	1.30	12	26.31	890.00	6629.00	11860	20240214	-27.57	4245	20241209	102.36	9340	-8.03	20250217	5050	70.10	20250102	11700	-26.58	20240308	4245	102.36	20241209	3.66	N	098120	500	41 억	1043852	N	N	N	N
81	20250217	090739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9100	1290	2	16.52	10622508290	1198976	498.34	8500	9340	7810	10150	5470	7810	8859.65	12.56	-19843	7810	7810	7810	7810	7810	7810	7810	42	2340	500	5460	10	1	8312766	756	10.22	1.37	12	14.42	890.00	6629.00	11860	20240214	-23.27	4245	20241209	114.37	9340	-2.57	20250217	5050	80.20	20250102	11700	-22.22	20240308	4245	114.37	20241209	3.66	N	098120	500	41 억	1043852	N	N	N	N
82	20250214	160735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7810	1800	1	29.95	1878799440	240564	468.31	7810	7810	7810	7810	4210	6010	7810.00	12.57	-1849	6136	6072	5996	5932	5856	6105	5965	42	1800	500	4200	10	1	8312766	649	8.78	1.18	12	2.89	890.00	6629.00	11860	20240214	-34.15	4245	20241209	83.98	7810	0.00	20250214	5050	54.65	20250102	11860	-34.15	20240214	4245	83.98	20241209	3.62	N	098120	500	41 억	1045283	N	N	N	N
83	20250214	150733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7810	1800	1	29.95	1877526410	240401	467.99	7810	7810	7810	7810	4210	6010	7810.00	12.57	-1849	6136	6072	5996	5932	5856	6105	5965	42	1800	500	4200	10	1	8312766	649	8.78	1.18	12	2.89	890.00	6629.00	11860	20240214	-34.15	4245	20241209	83.98	7810	0.00	20250214	5050	54.65	20250102	11860	-34.15	20240214	4245	83.98	20241209	3.62	N	098120	500	41 억	1045283	N	N	N	N
84	20250214	140734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7810	1800	1	29.95	1869443060	239366	465.97	7810	7810	7810	7810	4210	6010	7810.00	12.57	-1629	6136	6072	5996	5932	5856	6105	5965	42	1800	500	4200	10	1	8312766	649	8.78	1.18	12	2.88	890.00	6629.00	11860	20240214	-34.15	4245	20241209	83.98	7810	0.00	20250214	5050	54.65	20250102	11860	-34.15	20240214	4245	83.98	20241209	3.62	N	098120	500	41 억	1045283	N	N	N	N
85	20250214	130737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7810	1800	1	29.95	1860266310	238191	463.69	7810	7810	7810	7810	4210	6010	7810.00	12.57	-1629	6136	6072	5996	5932	5856	6105	5965	42	1800	500	4200	10	1	8312766	649	8.78	1.18	12	2.87	890.00	6629.00	11860	20240214	-34.15	4245	20241209	83.98	7810	0.00	20250214	5050	54.65	20250102	11860	-34.15	20240214	4245	83.98	20241209	3.62	N	098120	500	41 억	1045283	N	N	N	N
86	20250214	120735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7810	1800	1	29.95	1854401000	237440	462.22	7810	7810	7810	7810	4210	6010	7810.00	12.57	-1629	6136	6072	5996	5932	5856	6105	5965	42	1800	500	4200	10	1	8312766	649	8.78	1.18	12	2.86	890.00	6629.00	11860	20240214	-34.15	4245	20241209	83.98	7810	0.00	20250214	5050	54.65	20250102	11860	-34.15	20240214	4245	83.98	20241209	3.62	N	098120	500	41 억	1045283	N	N	N	N
87	20250214	110731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7810	1800	1	29.95	1736634010	222361	432.87	7810	7810	7810	7810	4210	6010	7810.00	12.57	-1629	6136	6072	5996	5932	5856	6105	5965	42	1800	500	4200	10	1	8312766	649	8.78	1.18	12	2.67	890.00	6629.00	11860	20240214	-34.15	4245	20241209	83.98	7810	0.00	20250214	5050	54.65	20250102	11860	-34.15	20240214	4245	83.98	20241209	3.62	N	098120	500	41 억	1045283	N	N	N	N
88	20250214	100733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7810	1800	1	29.95	1540556150	197255	384.00	7810	7810	7810	7810	4210	6010	7810.00	12.57	-1629	6136	6072	5996	5932	5856	6105	5965	42	1800	500	4200	10	1	8312766	649	8.78	1.18	12	2.37	890.00	6629.00	11860	20240214	-34.15	4245	20241209	83.98	7810	0.00	20250214	5050	54.65	20250102	11860	-34.15	20240214	4245	83.98	20241209	3.62	N	098120	500	41 억	1045283	N	N	N	N
89	20250214	090736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7810	1800	1	29.95	1149806230	147223	286.60	7810	7810	7810	7810	4210	6010	7810.00	12.57	-1629	6136	6072	5996	5932	5856	6105	5965	42	1800	500	4200	10	1	8312766	649	8.78	1.18	12	1.77	890.00	6629.00	11860	20240214	-34.15	4245	20241209	83.98	7810	0.00	20250214	5050	54.65	20250102	11860	-34.15	20240214	4245	83.98	20241209	3.62	N	098120	500	41 억	1045283	N	N	N	N
90	20250213	160728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	40	2	0.67	162568210	27158	75.86	5980	6060	5920	7760	4180	5970	5986.00	12.56	1194	6250	6110	5980	5840	5710	6045	5775	42	1790	500	4170	10	1	8312766	500	6.75	0.91	12	0.33	890.00	6629.00	11860	20240214	-49.33	4245	20241209	41.58	6370	-5.65	20250120	5050	19.01	20250102	11860	-49.33	20240214	4245	41.58	20241209	3.63	N	098120	500	41 억	1044089	N	N	N	N
91	20250213	150728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	40	2	0.67	149680140	25006	69.85	5980	6060	5920	7760	4180	5970	5985.77	12.56	1498	6250	6110	5980	5840	5710	6045	5775	42	1790	500	4170	10	1	8312766	500	6.75	0.91	12	0.30	890.00	6629.00	11860	20240214	-49.33	4245	20241209	41.58	6370	-5.65	20250120	5050	19.01	20250102	11860	-49.33	20240214	4245	41.58	20241209	3.63	N	098120	500	41 억	1044089	N	N	N	N
92	20250213	140727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	40	2	0.67	122815180	20508	57.29	5980	6060	5920	7760	4180	5970	5988.65	12.56	2519	6250	6110	5980	5840	5710	6045	5775	42	1790	500	4170	10	1	8312766	500	6.75	0.91	12	0.25	890.00	6629.00	11860	20240214	-49.33	4245	20241209	41.58	6370	-5.65	20250120	5050	19.01	20250102	11860	-49.33	20240214	4245	41.58	20241209	3.63	N	098120	500	41 억	1044089	N	N	N	N
93	20250213	130727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	60	2	1.01	116914570	19526	54.54	5980	6060	5920	7760	4180	5970	5987.64	12.56	2709	6250	6110	5980	5840	5710	6045	5775	42	1790	500	4170	10	1	8312766	501	6.78	0.91	12	0.23	890.00	6629.00	11860	20240214	-49.16	4245	20241209	42.05	6370	-5.34	20250120	5050	19.41	20250102	11860	-49.16	20240214	4245	42.05	20241209	3.63	N	098120	500	41 억	1044089	N	N	N	N
94	20250213	120727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5970	0	3	0.00	80886450	13504	37.72	5980	6060	5920	7760	4180	5970	5989.81	12.56	1879	6250	6110	5980	5840	5710	6045	5775	42	1790	500	4170	10	1	8312766	496	6.71	0.90	12	0.16	890.00	6629.00	11860	20240214	-49.66	4245	20241209	40.64	6370	-6.28	20250120	5050	18.22	20250102	11860	-49.66	20240214	4245	40.64	20241209	3.63	N	098120	500	41 억	1044089	N	N	N	N
95	20250213	110726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	80	2	1.34	66825630	11154	31.16	5980	6060	5920	7760	4180	5970	5991.18	12.56	1807	6250	6110	5980	5840	5710	6045	5775	42	1790	500	4170	10	1	8312766	503	6.80	0.91	12	0.13	890.00	6629.00	11860	20240214	-48.99	4245	20241209	42.52	6370	-5.02	20250120	5050	19.80	20250102	11860	-48.99	20240214	4245	42.52	20241209	3.63	N	098120	500	41 억	1044089	N	N	N	N
96	20250213	100728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	30	2	0.50	35896240	6013	16.80	5980	6040	5920	7760	4180	5970	5969.77	12.56	101	6250	6110	5980	5840	5710	6045	5775	42	1790	500	4170	10	1	8312766	499	6.74	0.91	12	0.07	890.00	6629.00	11860	20240214	-49.41	4245	20241209	41.34	6370	-5.81	20250120	5050	18.81	20250102	11860	-49.41	20240214	4245	41.34	20241209	3.63	N	098120	500	41 억	1044089	N	N	N	N
97	20250213	090724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	30	2	0.50	6491110	1092	3.05	5980	6000	5920	7760	4180	5970	5944.24	12.56	573	6250	6110	5980	5840	5710	6045	5775	42	1790	500	4170	10	1	8312766	499	6.74	0.91	12	0.01	890.00	6629.00	11860	20240214	-49.41	4245	20241209	41.34	6370	-5.81	20250120	5050	18.81	20250102	11860	-49.41	20240214	4245	41.34	20241209	3.63	N	098120	500	41 억	1044089	N	N	N	N
98	20250212	160722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5970	-110	5	-1.81	211191880	35660	175.22	6120	6120	5850	7900	4260	6080	5922.31	12.59	-2803	6180	6130	6070	6020	5960	6100	5990	42	1820	500	4250	10	1	8312766	496	6.71	0.90	12	0.43	890.00	6629.00	11990	20240130	-50.21	4245	20241209	40.64	6370	-6.28	20250120	5050	18.22	20250102	11860	-49.66	20240214	4245	40.64	20241209	3.77	N	098120	500	41 억	1046837	N	N	N	N
99	20250212	150722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5920	-160	5	-2.63	202271720	34161	167.85	6120	6120	5850	7900	4260	6080	5921.13	12.59	-1968	6180	6130	6070	6020	5960	6100	5990	42	1820	500	4250	10	1	8312766	492	6.65	0.89	12	0.41	890.00	6629.00	11990	20240130	-50.63	4245	20241209	39.46	6370	-7.06	20250120	5050	17.23	20250102	11860	-50.08	20240214	4245	39.46	20241209	3.77	N	098120	500	41 억	1046837	N	N	N	N
100	20250212	140723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5990	-90	5	-1.48	134612900	22654	111.31	6120	6120	5890	7900	4260	6080	5942.13	12.59	-3446	6180	6130	6070	6020	5960	6100	5990	42	1820	500	4250	10	1	8312766	498	6.73	0.90	12	0.27	890.00	6629.00	11990	20240130	-50.04	4245	20241209	41.11	6370	-5.97	20250120	5050	18.61	20250102	11860	-49.49	20240214	4245	41.11	20241209	3.77	N	098120	500	41 억	1046837	N	N	N	N
101	20250212	130724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5970	-110	5	-1.81	124310220	20933	102.85	6120	6120	5890	7900	4260	6080	5938.48	12.59	-3106	6180	6130	6070	6020	5960	6100	5990	42	1820	500	4250	10	1	8312766	496	6.71	0.90	12	0.25	890.00	6629.00	11990	20240130	-50.21	4245	20241209	40.64	6370	-6.28	20250120	5050	18.22	20250102	11860	-49.66	20240214	4245	40.64	20241209	3.77	N	098120	500	41 억	1046837	N	N	N	N
102	20250212	120721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-30	5	-0.49	99616030	16762	82.36	6120	6120	5890	7900	4260	6080	5942.97	12.59	-2194	6180	6130	6070	6020	5960	6100	5990	42	1820	500	4250	10	1	8312766	503	6.80	0.91	12	0.20	890.00	6629.00	11990	20240130	-49.54	4245	20241209	42.52	6370	-5.02	20250120	5050	19.80	20250102	11860	-48.99	20240214	4245	42.52	20241209	3.77	N	098120	500	41 억	1046837	N	N	N	N
103	20250212	110720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-20	5	-0.33	89115460	15021	73.81	6120	6120	5890	7900	4260	6080	5932.72	12.59	-741	6180	6130	6070	6020	5960	6100	5990	42	1820	500	4250	10	1	8312766	504	6.81	0.91	12	0.18	890.00	6629.00	11990	20240130	-49.46	4245	20241209	42.76	6370	-4.87	20250120	5050	20.00	20250102	11860	-48.90	20240214	4245	42.76	20241209	3.77	N	098120	500	41 억	1046837	N	N	N	N
104	20250212	100714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	-80	5	-1.32	78370460	13232	65.02	6120	6120	5890	7900	4260	6080	5922.80	12.59	-368	6180	6130	6070	6020	5960	6100	5990	42	1820	500	4250	10	1	8312766	499	6.74	0.91	12	0.16	890.00	6629.00	11990	20240130	-49.96	4245	20241209	41.34	6370	-5.81	20250120	5050	18.81	20250102	11860	-49.41	20240214	4245	41.34	20241209	3.77	N	098120	500	41 억	1046837	N	N	N	N
105	20250212	090722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-20	5	-0.33	919740	151	0.74	6120	6120	6060	7900	4260	6080	6090.99	12.59	-37	6180	6130	6070	6020	5960	6100	5990	42	1820	500	4250	10	1	8312766	504	6.81	0.91	12	0.00	890.00	6629.00	11990	20240130	-49.46	4245	20241209	42.76	6370	-4.87	20250120	5050	20.00	20250102	11860	-48.90	20240214	4245	42.76	20241209	3.77	N	098120	500	41 억	1046837	N	N	N	N
106	20250211	160723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	-20	5	-0.33	122874310	20286	35.08	6100	6120	6010	7930	4270	6100	6056.52	12.67	-6426	6386	6242	5966	5822	5546	6315	5895	42	1830	500	4270	10	1	8312766	505	6.83	0.92	12	0.24	890.00	6629.00	12280	20240129	-50.49	4245	20241209	43.23	6370	-4.55	20250120	5050	20.40	20250102	11860	-48.74	20240214	4245	43.23	20241209	3.77	N	098120	500	41 억	1053265	N	N	N	N
107	20250211	150723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-40	5	-0.66	112253880	18536	32.06	6100	6120	6010	7930	4270	6100	6055.99	12.67	-5845	6386	6242	5966	5822	5546	6315	5895	42	1830	500	4270	10	1	8312766	504	6.81	0.91	12	0.22	890.00	6629.00	12280	20240129	-50.65	4245	20241209	42.76	6370	-4.87	20250120	5050	20.00	20250102	11860	-48.90	20240214	4245	42.76	20241209	3.77	N	098120	500	41 억	1053265	N	N	N	N
108	20250211	140724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	-20	5	-0.33	105783020	17468	30.21	6100	6120	6010	7930	4270	6100	6055.82	12.67	-5025	6386	6242	5966	5822	5546	6315	5895	42	1830	500	4270	10	1	8312766	505	6.83	0.92	12	0.21	890.00	6629.00	12280	20240129	-50.49	4245	20241209	43.23	6370	-4.55	20250120	5050	20.40	20250102	11860	-48.74	20240214	4245	43.23	20241209	3.77	N	098120	500	41 억	1053265	N	N	N	N
109	20250211	130723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-10	5	-0.16	91021170	15036	26.00	6100	6120	6010	7930	4270	6100	6053.55	12.67	-3817	6386	6242	5966	5822	5546	6315	5895	42	1830	500	4270	10	1	8312766	506	6.84	0.92	12	0.18	890.00	6629.00	12280	20240129	-50.41	4245	20241209	43.46	6370	-4.40	20250120	5050	20.59	20250102	11860	-48.65	20240214	4245	43.46	20241209	3.77	N	098120	500	41 억	1053265	N	N	N	N
110	20250211	120722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	-20	5	-0.33	75875760	12536	21.68	6100	6120	6010	7930	4270	6100	6052.63	12.67	-3035	6386	6242	5966	5822	5546	6315	5895	42	1830	500	4270	10	1	8312766	505	6.83	0.92	12	0.15	890.00	6629.00	12280	20240129	-50.49	4245	20241209	43.23	6370	-4.55	20250120	5050	20.40	20250102	11860	-48.74	20240214	4245	43.23	20241209	3.77	N	098120	500	41 억	1053265	N	N	N	N
111	20250211	110723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-10	5	-0.16	63390970	10470	18.11	6100	6120	6010	7930	4270	6100	6054.53	12.67	-2819	6386	6242	5966	5822	5546	6315	5895	42	1830	500	4270	10	1	8312766	506	6.84	0.92	12	0.13	890.00	6629.00	12280	20240129	-50.41	4245	20241209	43.46	6370	-4.40	20250120	5050	20.59	20250102	11860	-48.65	20240214	4245	43.46	20241209	3.77	N	098120	500	41 억	1053265	N	N	N	N
112	20250211	100724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-10	5	-0.16	37246310	6152	10.64	6100	6120	6010	7930	4270	6100	6054.34	12.67	-1924	6386	6242	5966	5822	5546	6315	5895	42	1830	500	4270	10	1	8312766	506	6.84	0.92	12	0.07	890.00	6629.00	12280	20240129	-50.41	4245	20241209	43.46	6370	-4.40	20250120	5050	20.59	20250102	11860	-48.65	20240214	4245	43.46	20241209	3.77	N	098120	500	41 억	1053265	N	N	N	N
113	20250211	090726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-30	5	-0.49	8495410	1399	2.42	6100	6110	6030	7930	4270	6100	6072.49	12.67	-864	6386	6242	5966	5822	5546	6315	5895	42	1830	500	4270	10	1	8312766	505	6.82	0.92	12	0.02	890.00	6629.00	12280	20240129	-50.57	4245	20241209	42.99	6370	-4.71	20250120	5050	20.20	20250102	11860	-48.82	20240214	4245	42.99	20241209	3.77	N	098120	500	41 억	1053265	N	N	N	N
114	20250210	160719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	160	2	2.69	341869200	57811	130.63	5880	6110	5690	7720	4160	5940	5913.41	12.66	705	6140	6040	5890	5790	5640	6090	5840	42	1780	500	4150	10	1	8312766	507	6.85	0.92	12	0.70	890.00	6629.00	12590	20240126	-51.55	4245	20241209	43.70	6370	-4.24	20250120	5050	20.79	20250102	11860	-48.57	20240214	4245	43.70	20241209	3.74	N	098120	500	41 억	1052449	N	N	N	N
115	20250210	150718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	140	2	2.36	313272760	53070	119.92	5880	6110	5690	7720	4160	5940	5903.01	12.66	394	6140	6040	5890	5790	5640	6090	5840	42	1780	500	4150	10	1	8312766	505	6.83	0.92	12	0.64	890.00	6629.00	12590	20240126	-51.71	4245	20241209	43.23	6370	-4.55	20250120	5050	20.40	20250102	11860	-48.74	20240214	4245	43.23	20241209	3.74	N	098120	500	41 억	1052449	N	N	N	N
116	20250210	140717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	70	2	1.18	260162340	44284	100.06	5880	6070	5690	7720	4160	5940	5874.86	12.66	-2045	6140	6040	5890	5790	5640	6090	5840	42	1780	500	4150	10	1	8312766	500	6.75	0.91	12	0.53	890.00	6629.00	12590	20240126	-52.26	4245	20241209	41.58	6370	-5.65	20250120	5050	19.01	20250102	11860	-49.33	20240214	4245	41.58	20241209	3.74	N	098120	500	41 억	1052449	N	N	N	N
117	20250210	130720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5890	-50	5	-0.84	184830790	31751	71.74	5880	5980	5690	7720	4160	5940	5821.26	12.66	829	6140	6040	5890	5790	5640	6090	5840	42	1780	500	4150	10	1	8312766	490	6.62	0.89	12	0.38	890.00	6629.00	12590	20240126	-53.22	4245	20241209	38.75	6370	-7.54	20250120	5050	16.63	20250102	11860	-50.34	20240214	4245	38.75	20241209	3.74	N	098120	500	41 억	1052449	N	N	N	N
118	20250210	120716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5950	10	2	0.17	170466170	29314	66.24	5880	5980	5690	7720	4160	5940	5815.18	12.66	521	6140	6040	5890	5790	5640	6090	5840	42	1780	500	4150	10	1	8312766	495	6.69	0.90	12	0.35	890.00	6629.00	12590	20240126	-52.74	4245	20241209	40.16	6370	-6.59	20250120	5050	17.82	20250102	11860	-49.83	20240214	4245	40.16	20241209	3.74	N	098120	500	41 억	1052449	N	N	N	N
119	20250210	110714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5830	-110	5	-1.85	126048670	21787	49.23	5880	5910	5690	7720	4160	5940	5785.50	12.66	-1155	6140	6040	5890	5790	5640	6090	5840	42	1780	500	4150	10	1	8312766	485	6.55	0.88	12	0.26	890.00	6629.00	12590	20240126	-53.69	4245	20241209	37.34	6370	-8.48	20250120	5050	15.45	20250102	11860	-50.84	20240214	4245	37.34	20241209	3.74	N	098120	500	41 억	1052449	N	N	N	N
120	20250210	100714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5820	-120	5	-2.02	98958900	17161	38.78	5880	5900	5690	7720	4160	5940	5766.50	12.66	-408	6140	6040	5890	5790	5640	6090	5840	42	1780	500	4150	10	1	8312766	484	6.54	0.88	12	0.21	890.00	6629.00	12590	20240126	-53.77	4245	20241209	37.10	6370	-8.63	20250120	5050	15.25	20250102	11860	-50.93	20240214	4245	37.10	20241209	3.74	N	098120	500	41 억	1052449	N	N	N	N
121	20250210	090711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	-140	5	-2.36	30589540	5261	11.89	5880	5900	5740	7720	4160	5940	5814.40	12.66	65	6140	6040	5890	5790	5640	6090	5840	42	1780	500	4150	10	1	8312766	482	6.52	0.87	12	0.06	890.00	6629.00	12590	20240126	-53.93	4245	20241209	36.63	6370	-8.95	20250120	5050	14.85	20250102	11860	-51.10	20240214	4245	36.63	20241209	3.74	N	098120	500	41 억	1052449	N	N	N	N
122	20250207	160706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5940	90	2	1.54	259312350	44251	186.25	5780	5990	5740	7600	4100	5850	5860.00	12.58	6591	5963	5906	5793	5736	5623	5935	5765	42	1750	500	4090	10	1	8312766	494	6.67	0.90	12	0.53	890.00	6629.00	13200	20240125	-55.00	4245	20241209	39.93	6370	-6.75	20250120	5050	17.62	20250102	11860	-49.92	20240214	4245	39.93	20241209	3.72	N	098120	500	41 억	1045795	N	N	N	N
123	20250207	150708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5940	90	2	1.54	248475430	42421	178.55	5780	5990	5740	7600	4100	5850	5857.37	12.58	7694	5963	5906	5793	5736	5623	5935	5765	42	1750	500	4090	10	1	8312766	494	6.67	0.90	12	0.51	890.00	6629.00	13200	20240125	-55.00	4245	20241209	39.93	6370	-6.75	20250120	5050	17.62	20250102	11860	-49.92	20240214	4245	39.93	20241209	3.72	N	098120	500	41 억	1045795	N	N	N	N
124	20250207	140707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	50	2	0.85	224194030	38315	161.27	5780	5990	5740	7600	4100	5850	5851.34	12.58	9385	5963	5906	5793	5736	5623	5935	5765	42	1750	500	4090	10	1	8312766	490	6.63	0.89	12	0.46	890.00	6629.00	13200	20240125	-55.30	4245	20241209	38.99	6370	-7.38	20250120	5050	16.83	20250102	11860	-50.25	20240214	4245	38.99	20241209	3.72	N	098120	500	41 억	1045795	N	N	N	N
125	20250207	130705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	80	2	1.37	182229410	31154	131.13	5780	5990	5740	7600	4100	5850	5849.31	12.58	9880	5963	5906	5793	5736	5623	5935	5765	42	1750	500	4090	10	1	8312766	493	6.66	0.89	12	0.37	890.00	6629.00	13200	20240125	-55.08	4245	20241209	39.69	6370	-6.91	20250120	5050	17.43	20250102	11860	-50.00	20240214	4245	39.69	20241209	3.72	N	098120	500	41 억	1045795	N	N	N	N
126	20250207	120706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5970	120	2	2.05	147802830	25341	106.66	5780	5990	5740	7600	4100	5850	5832.55	12.58	8557	5963	5906	5793	5736	5623	5935	5765	42	1750	500	4090	10	1	8312766	496	6.71	0.90	12	0.30	890.00	6629.00	13200	20240125	-54.77	4245	20241209	40.64	6370	-6.28	20250120	5050	18.22	20250102	11860	-49.66	20240214	4245	40.64	20241209	3.72	N	098120	500	41 억	1045795	N	N	N	N
127	20250207	110703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	50	2	0.85	108278090	18691	78.67	5780	5900	5740	7600	4100	5850	5793.04	12.58	8403	5963	5906	5793	5736	5623	5935	5765	42	1750	500	4090	10	1	8312766	490	6.63	0.89	12	0.22	890.00	6629.00	13200	20240125	-55.30	4245	20241209	38.99	6370	-7.38	20250120	5050	16.83	20250102	11860	-50.25	20240214	4245	38.99	20241209	3.72	N	098120	500	41 억	1045795	N	N	N	N
128	20250207	100706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5790	-60	5	-1.03	47891040	8285	34.87	5780	5850	5740	7600	4100	5850	5780.40	12.58	1862	5963	5906	5793	5736	5623	5935	5765	42	1750	500	4090	10	1	8312766	481	6.51	0.87	12	0.10	890.00	6629.00	13200	20240125	-56.14	4245	20241209	36.40	6370	-9.11	20250120	5050	14.65	20250102	11860	-51.18	20240214	4245	36.40	20241209	3.72	N	098120	500	41 억	1045795	N	N	N	N
129	20250207	090710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	-50	5	-0.85	11851270	2049	8.62	5780	5800	5740	7600	4100	5850	5783.73	12.58	-790	5963	5906	5793	5736	5623	5935	5765	42	1750	500	4090	10	1	8312766	482	6.52	0.87	12	0.02	890.00	6629.00	13200	20240125	-56.06	4245	20241209	36.63	6370	-8.95	20250120	5050	14.85	20250102	11860	-51.10	20240214	4245	36.63	20241209	3.72	N	098120	500	41 억	1045795	N	N	N	N
130	20250206	160649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	50	2	0.86	124597320	21676	78.46	5830	5850	5680	7540	4060	5800	5745.77	12.64	-4660	6173	5986	5743	5556	5313	6080	5650	42	1740	500	4060	10	1	8312766	486	6.57	0.88	12	0.26	890.00	6629.00	13200	20240125	-55.68	4245	20241209	37.81	6370	-8.16	20250120	5050	15.84	20250102	11860	-50.67	20240214	4245	37.81	20241209	3.66	N	098120	500	41 억	1050462	N	N	N	N
131	20250206	150652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	10	2	0.17	108201250	18867	68.29	5830	5830	5680	7540	4060	5800	5734.95	12.64	-4546	6173	5986	5743	5556	5313	6080	5650	42	1740	500	4060	10	1	8312766	483	6.53	0.88	12	0.23	890.00	6629.00	13200	20240125	-55.98	4245	20241209	36.87	6370	-8.79	20250120	5050	15.05	20250102	11860	-51.01	20240214	4245	36.87	20241209	3.66	N	098120	500	41 억	1050462	N	N	N	N
132	20250206	140654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5760	-40	5	-0.69	89689620	15666	56.71	5830	5830	5680	7540	4060	5800	5725.11	12.64	-4351	6173	5986	5743	5556	5313	6080	5650	42	1740	500	4060	10	1	8312766	479	6.47	0.87	12	0.19	890.00	6629.00	13200	20240125	-56.36	4245	20241209	35.69	6370	-9.58	20250120	5050	14.06	20250102	11860	-51.43	20240214	4245	35.69	20241209	3.66	N	098120	500	41 억	1050462	N	N	N	N
133	20250206	130650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5760	-40	5	-0.69	86703920	15146	54.83	5830	5830	5680	7540	4060	5800	5724.54	12.64	-4244	6173	5986	5743	5556	5313	6080	5650	42	1740	500	4060	10	1	8312766	479	6.47	0.87	12	0.18	890.00	6629.00	13200	20240125	-56.36	4245	20241209	35.69	6370	-9.58	20250120	5050	14.06	20250102	11860	-51.43	20240214	4245	35.69	20241209	3.66	N	098120	500	41 억	1050462	N	N	N	N
134	20250206	120648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5750	-50	5	-0.86	67116740	11729	42.46	5830	5830	5680	7540	4060	5800	5722.29	12.64	-3142	6173	5986	5743	5556	5313	6080	5650	42	1740	500	4060	10	1	8312766	478	6.46	0.87	12	0.14	890.00	6629.00	13200	20240125	-56.44	4245	20241209	35.45	6370	-9.73	20250120	5050	13.86	20250102	11860	-51.52	20240214	4245	35.45	20241209	3.66	N	098120	500	41 억	1050462	N	N	N	N
135	20250206	110643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	-30	5	-0.52	49203570	8600	31.13	5830	5830	5680	7540	4060	5800	5721.35	12.64	-3218	6173	5986	5743	5556	5313	6080	5650	42	1740	500	4060	10	1	8312766	480	6.48	0.87	12	0.10	890.00	6629.00	13200	20240125	-56.29	4245	20241209	35.92	6370	-9.42	20250120	5050	14.26	20250102	11860	-51.35	20240214	4245	35.92	20241209	3.66	N	098120	500	41 억	1050462	N	N	N	N
136	20250206	100645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5730	-70	5	-1.21	31221940	5456	19.75	5830	5830	5680	7540	4060	5800	5722.50	12.64	-1457	6173	5986	5743	5556	5313	6080	5650	42	1740	500	4060	10	1	8312766	476	6.44	0.86	12	0.07	890.00	6629.00	13200	20240125	-56.59	4245	20241209	34.98	6370	-10.05	20250120	5050	13.47	20250102	11860	-51.69	20240214	4245	34.98	20241209	3.66	N	098120	500	41 억	1050462	N	N	N	N
137	20250206	090653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	0	3	0.00	1545880	266	0.96	5830	5830	5780	7540	4060	5800	5811.58	12.64	-155	6173	5986	5743	5556	5313	6080	5650	42	1740	500	4060	10	1	8312766	482	6.52	0.87	12	0.00	890.00	6629.00	13200	20240125	-56.06	4245	20241209	36.63	6370	-8.95	20250120	5050	14.85	20250102	11860	-51.10	20240214	4245	36.63	20241209	3.66	N	098120	500	41 억	1050462	N	N	N	N
138	20250205	160642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	290	2	5.26	156767100	27623	65.44	5590	5930	5500	7160	3860	5510	5674.94	12.64	329	5863	5686	5483	5306	5103	5775	5395	42	1650	500	3850	10	1	8312766	482	6.52	0.87	12	0.33	890.00	6629.00	13200	20240125	-56.06	4245	20241209	36.63	6370	-8.95	20250120	5050	14.85	20250102	11860	-51.10	20240214	4245	36.63	20241209	4.10	N	098120	500	41 억	1050399	N	N	N	N
139	20250205	150646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5750	240	2	4.36	151502530	26709	63.28	5590	5930	5500	7160	3860	5510	5672.34	12.64	419	5863	5686	5483	5306	5103	5775	5395	42	1650	500	3850	10	1	8312766	478	6.46	0.87	12	0.32	890.00	6629.00	13200	20240125	-56.44	4245	20241209	35.45	6370	-9.73	20250120	5050	13.86	20250102	11860	-51.52	20240214	4245	35.45	20241209	4.10	N	098120	500	41 억	1050399	N	N	N	N
140	20250205	140644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5650	140	2	2.54	86375610	15380	36.44	5590	5680	5500	7160	3860	5510	5616.10	12.64	-3522	5863	5686	5483	5306	5103	5775	5395	42	1650	500	3850	10	1	8312766	470	6.35	0.85	12	0.19	890.00	6629.00	13200	20240125	-57.20	4245	20241209	33.10	6370	-11.30	20250120	5050	11.88	20250102	11860	-52.36	20240214	4245	33.10	20241209	4.10	N	098120	500	41 억	1050399	N	N	N	N
141	20250205	130643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	120	2	2.18	67357430	12008	28.45	5590	5680	5500	7160	3860	5510	5609.38	12.64	-2826	5863	5686	5483	5306	5103	5775	5395	42	1650	500	3850	10	1	8312766	468	6.33	0.85	12	0.14	890.00	6629.00	13200	20240125	-57.35	4245	20241209	32.63	6370	-11.62	20250120	5050	11.49	20250102	11860	-52.53	20240214	4245	32.63	20241209	4.10	N	098120	500	41 억	1050399	N	N	N	N
142	20250205	120645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5650	140	2	2.54	51315080	9161	21.70	5590	5680	5500	7160	3860	5510	5601.47	12.64	-1693	5863	5686	5483	5306	5103	5775	5395	42	1650	500	3850	10	1	8312766	470	6.35	0.85	12	0.11	890.00	6629.00	13200	20240125	-57.20	4245	20241209	33.10	6370	-11.30	20250120	5050	11.88	20250102	11860	-52.36	20240214	4245	33.10	20241209	4.10	N	098120	500	41 억	1050399	N	N	N	N
143	20250205	110644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5660	150	2	2.72	43803020	7833	18.56	5590	5660	5500	7160	3860	5510	5592.11	12.64	-1340	5863	5686	5483	5306	5103	5775	5395	42	1650	500	3850	10	1	8312766	471	6.36	0.85	12	0.09	890.00	6629.00	13200	20240125	-57.12	4245	20241209	33.33	6370	-11.15	20250120	5050	12.08	20250102	11860	-52.28	20240214	4245	33.33	20241209	4.10	N	098120	500	41 억	1050399	N	N	N	N
144	20250205	100650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	110	2	2.00	25152350	4519	10.71	5590	5620	5500	7160	3860	5510	5565.91	12.64	-623	5863	5686	5483	5306	5103	5775	5395	42	1650	500	3850	10	1	8312766	467	6.31	0.85	12	0.05	890.00	6629.00	13200	20240125	-57.42	4245	20241209	32.39	6370	-11.77	20250120	5050	11.29	20250102	11860	-52.61	20240214	4245	32.39	20241209	4.10	N	098120	500	41 억	1050399	N	N	N	N
145	20250205	090655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	80	2	1.45	2585090	464	1.10	5590	5600	5560	7160	3860	5510	5571.31	12.64	-4	5863	5686	5483	5306	5103	5775	5395	42	1650	500	3850	10	1	8312766	465	6.28	0.84	12	0.01	890.00	6629.00	13200	20240125	-57.65	4245	20241209	31.68	6370	-12.24	20250120	5050	10.69	20250102	11860	-52.87	20240214	4245	31.68	20241209	4.10	N	098120	500	41 억	1050399	N	N	N	N
146	20250204	160628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	220	2	4.16	229648980	42130	38.50	5360	5660	5280	6870	3710	5290	5450.97	12.58	4491	5923	5606	5443	5126	4963	5525	5045	42	1580	500	3700	10	1	8312766	458	6.19	0.83	12	0.51	890.00	6629.00	13200	20240125	-58.26	4245	20241209	29.80	6370	-13.50	20250120	5050	9.11	20250102	11860	-53.54	20240214	4245	29.80	20241209	4.07	N	098120	500	41 억	1045908	N	N	N	N
147	20250204	150638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	210	2	3.97	212447910	39010	35.65	5360	5660	5280	6870	3710	5290	5446.03	12.58	4216	5923	5606	5443	5126	4963	5525	5045	42	1580	500	3700	10	1	8312766	457	6.18	0.83	12	0.47	890.00	6629.00	13200	20240125	-58.33	4245	20241209	29.56	6370	-13.66	20250120	5050	8.91	20250102	11860	-53.63	20240214	4245	29.56	20241209	4.07	N	098120	500	41 억	1045908	N	N	N	N
148	20250204	140637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	210	2	3.97	197218610	36240	33.12	5360	5660	5280	6870	3710	5290	5442.06	12.58	5447	5923	5606	5443	5126	4963	5525	5045	42	1580	500	3700	10	1	8312766	457	6.18	0.83	12	0.44	890.00	6629.00	13200	20240125	-58.33	4245	20241209	29.56	6370	-13.66	20250120	5050	8.91	20250102	11860	-53.63	20240214	4245	29.56	20241209	4.07	N	098120	500	41 억	1045908	N	N	N	N
149	20250204	130639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	280	2	5.29	189523430	34849	31.84	5360	5660	5280	6870	3710	5290	5438.46	12.58	5588	5923	5606	5443	5126	4963	5525	5045	42	1580	500	3700	10	1	8312766	463	6.26	0.84	12	0.42	890.00	6629.00	13200	20240125	-57.80	4245	20241209	31.21	6370	-12.56	20250120	5050	10.30	20250102	11860	-53.04	20240214	4245	31.21	20241209	4.07	N	098120	500	41 억	1045908	N	N	N	N
150	20250204	120645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	280	2	5.29	166352630	30687	28.04	5360	5580	5280	6870	3710	5290	5420.99	12.58	6404	5923	5606	5443	5126	4963	5525	5045	42	1580	500	3700	10	1	8312766	463	6.26	0.84	12	0.37	890.00	6629.00	13200	20240125	-57.80	4245	20241209	31.21	6370	-12.56	20250120	5050	10.30	20250102	11860	-53.04	20240214	4245	31.21	20241209	4.07	N	098120	500	41 억	1045908	N	N	N	N
151	20250204	110630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	150	2	2.84	155613190	28741	26.26	5360	5580	5280	6870	3710	5290	5414.37	12.58	6569	5923	5606	5443	5126	4963	5525	5045	42	1580	500	3700	10	1	8312766	452	6.11	0.82	12	0.35	890.00	6629.00	13200	20240125	-58.79	4245	20241209	28.15	6370	-14.60	20250120	5050	7.72	20250102	11860	-54.13	20240214	4245	28.15	20241209	4.07	N	098120	500	41 억	1045908	N	N	N	N
152	20250204	100636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	260	2	4.91	128882760	23885	21.83	5360	5580	5280	6870	3710	5290	5396.02	12.58	5892	5923	5606	5443	5126	4963	5525	5045	42	1580	500	3700	10	1	8312766	461	6.24	0.84	12	0.29	890.00	6629.00	13200	20240125	-57.95	4245	20241209	30.74	6370	-12.87	20250120	5050	9.90	20250102	11860	-53.20	20240214	4245	30.74	20241209	4.07	N	098120	500	41 억	1045908	N	N	N	N
153	20250204	090636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	100	2	1.89	80469120	15070	13.77	5360	5430	5280	6870	3710	5290	5339.72	12.58	2116	5923	5606	5443	5126	4963	5525	5045	42	1580	500	3700	10	1	8312766	448	6.06	0.81	12	0.18	890.00	6629.00	13200	20240125	-59.17	4245	20241209	26.97	6370	-15.38	20250120	5050	6.73	20250102	11860	-54.55	20240214	4245	26.97	20241209	4.07	N	098120	500	41 억	1045908	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History